Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

V S E Cp (NQ: VSEC )

78.07 +1.02 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.078 5.159 4.965 5.159 309,971 +0.09(+1.83%)
Jan 28, 2005 4.881 5.261 4.866 5.066 261,028 +0.20(+4.03%)
Jan 27, 2005 4.833 4.888 4.793 4.870 79,758 +0.10(+2.03%)
Jan 26, 2005 4.784 4.826 4.744 4.773 72,507 +0.09(+1.93%)
Jan 25, 2005 4.766 4.848 4.678 4.683 39,879 +0.00(+0.00%)
Jan 24, 2005 4.753 4.788 4.654 4.683 179,456 -0.09(-1.99%)
Jan 21, 2005 4.788 4.855 4.777 4.777 39,879 -0.00(-0.05%)
Jan 20, 2005 4.700 4.835 4.667 4.780 85,196 -0.06(-1.14%)
Jan 19, 2005 4.921 4.921 4.766 4.835 177,644 -0.02(-0.45%)
Jan 18, 2005 5.053 5.155 4.844 4.857 101,510 +0.02(+0.36%)
Jan 14, 2005 5.000 5.042 4.815 4.839 186,707 -0.16(-3.18%)
Jan 13, 2005 5.075 5.241 4.983 4.998 266,466 -0.03(-0.53%)
Jan 12, 2005 5.020 5.053 4.989 5.025 67,069 +0.00(+0.09%)
Jan 11, 2005 5.042 5.064 4.998 5.020 337,161 +0.00(+0.00%)
Jan 10, 2005 5.022 5.044 5.020 5.020 110,574 +0.00(+0.00%)
Jan 07, 2005 5.042 5.051 4.991 5.020 232,025 -0.03(-0.66%)
Jan 06, 2005 4.996 5.069 4.996 5.053 83,384 -0.03(-0.61%)
Jan 05, 2005 5.254 5.311 5.009 5.084 322,659 -0.17(-3.32%)
Jan 04, 2005 5.572 5.603 5.252 5.258 590,939 -0.29(-5.21%)
Jan 03, 2005 5.625 5.720 5.506 5.548 402,418 -0.01(-0.12%)
Dec 31, 2004 5.495 5.603 5.442 5.554 509,367 +0.11(+2.03%)
Dec 30, 2004 5.378 5.455 5.303 5.444 398,793 +0.09(+1.69%)
Dec 29, 2004 5.351 5.406 5.318 5.353 273,717 +0.02(+0.46%)
Dec 28, 2004 5.269 5.371 5.194 5.329 259,215 +0.13(+2.55%)
Dec 27, 2004 5.042 5.197 5.042 5.197 293,656 +0.19(+3.74%)
Dec 23, 2004 5.029 5.031 5.002 5.009 163,142 -0.03(-0.66%)
Dec 22, 2004 4.978 5.071 4.978 5.042 253,777 +0.02(+0.35%)
Dec 21, 2004 5.108 5.153 4.991 5.025 554,685 -0.08(-1.64%)
Dec 20, 2004 5.075 5.177 5.075 5.108 94,260 -0.01(-0.17%)
Dec 17, 2004 5.111 5.206 5.009 5.117 763,145 +0.00(+0.00%)
Dec 16, 2004 5.292 5.292 5.100 5.117 291,844 -0.05(-0.94%)
Dec 15, 2004 5.296 5.296 5.102 5.166 146,828 -0.04(-0.72%)
Dec 14, 2004 5.053 5.345 5.053 5.203 364,351 +0.05(+0.94%)
Dec 13, 2004 5.243 5.395 5.064 5.155 541,996 -0.09(-1.64%)
Dec 10, 2004 5.351 5.470 5.217 5.241 413,294 -0.11(-2.06%)
Dec 09, 2004 5.413 5.517 5.320 5.351 164,955 -0.06(-1.14%)
Dec 08, 2004 5.552 5.552 5.309 5.413 217,523 -0.05(-0.97%)
Dec 07, 2004 5.395 5.561 5.395 5.466 369,790 -0.02(-0.28%)
Dec 06, 2004 5.625 5.625 5.360 5.481 313,596 +0.12(+2.26%)
Dec 03, 2004 5.406 5.517 5.243 5.360 1,094,868 -0.11(-2.06%)
Dec 02, 2004 5.671 5.671 5.367 5.473 491,240 -0.18(-3.16%)
Dec 01, 2004 5.815 5.815 5.539 5.651 395,167 +0.06(+0.99%)
Nov 30, 2004 5.885 5.885 5.585 5.596 201,209 -0.08(-1.32%)
Nov 29, 2004 5.649 5.916 5.450 5.671 708,764 -0.06(-1.12%)
Nov 26, 2004 5.870 5.870 5.671 5.735 333,536 -0.12(-2.11%)
Nov 24, 2004 5.956 5.956 5.759 5.859 174,018 -0.05(-0.82%)
Nov 23, 2004 6.031 6.031 5.817 5.907 99,698 +0.00(+0.07%)
Nov 22, 2004 6.046 6.046 5.848 5.903 512,993 -0.13(-2.12%)
Nov 19, 2004 6.097 6.097 5.958 6.031 148,641 +0.01(+0.15%)
Nov 18, 2004 6.011 6.322 5.958 6.022 1,258,011 +0.08(+1.26%)
Nov 17, 2004 6.179 6.179 5.859 5.947 618,129 -0.06(-1.06%)
Nov 16, 2004 5.870 6.256 5.795 6.011 1,328,706 +0.08(+1.41%)
Nov 15, 2004 5.925 6.009 5.848 5.927 1,087,617 +0.08(+1.36%)
Nov 12, 2004 5.572 6.108 5.424 5.848 3,821,163 +0.25(+4.50%)
Nov 11, 2004 5.918 5.925 5.574 5.596 592,751 -0.18(-3.17%)
Nov 10, 2004 5.537 6.035 5.453 5.779 3,585,513 +0.36(+6.55%)
Nov 09, 2004 5.572 5.781 5.336 5.424 1,580,671 -0.26(-4.65%)
Nov 08, 2004 5.247 5.733 5.247 5.689 1,281,576 +0.38(+7.06%)
Nov 05, 2004 5.625 5.627 5.230 5.314 2,119,042 -0.25(-4.52%)
Nov 04, 2004 5.585 5.704 5.519 5.565 665,259 -0.04(-0.67%)
Nov 03, 2004 5.832 5.832 5.528 5.603 933,538 -0.01(-0.24%)
Nov 02, 2004 5.649 5.876 5.594 5.616 933,538 -0.15(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.